Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.985 5.997 5.834 5.848 12,927,522 -0.14(-2.42%)
Apr 27, 2018 6.041 6.046 5.965 5.993 13,661,378 +0.02(+0.34%)
Apr 26, 2018 5.884 5.985 5.838 5.973 15,810,977 +0.14(+2.34%)
Apr 25, 2018 5.792 5.850 5.764 5.836 15,516,851 -0.05(-0.89%)
Apr 24, 2018 5.965 6.015 5.860 5.888 14,691,314 -0.04(-0.68%)
Apr 23, 2018 5.933 5.969 5.864 5.929 12,931,262 -0.08(-1.27%)
Apr 20, 2018 6.021 6.045 5.957 6.005 17,659,766 -0.08(-1.26%)
Apr 19, 2018 6.049 6.114 6.005 6.082 19,182,430 -0.08(-1.31%)
Apr 18, 2018 6.118 6.196 6.070 6.162 17,251,258 +0.17(+2.89%)
Apr 17, 2018 5.921 6.011 5.872 5.989 20,368,002 +0.12(+1.99%)
Apr 16, 2018 5.977 5.981 5.828 5.872 27,042,186 -0.06(-1.08%)
Apr 13, 2018 6.070 6.086 5.925 5.937 14,794,009 -0.17(-2.83%)
Apr 12, 2018 6.134 6.142 6.082 6.110 12,066,463 +0.04(+0.60%)
Apr 11, 2018 5.977 6.108 5.965 6.074 15,136,474 +0.09(+1.48%)
Apr 10, 2018 5.921 6.003 5.870 5.985 18,678,828 +0.08(+1.36%)
Apr 09, 2018 6.082 6.102 5.897 5.905 22,693,204 -0.21(-3.36%)
Apr 06, 2018 6.130 6.174 6.017 6.110 16,190,717 -0.04(-0.72%)
Apr 05, 2018 6.299 6.343 6.142 6.154 28,598,848 +0.00(+0.00%)
Apr 04, 2018 5.977 6.166 5.935 6.154 26,634,508 +0.04(+0.66%)
Apr 03, 2018 6.243 6.287 6.086 6.114 23,939,958 -0.10(-1.68%)
Apr 02, 2018 6.275 6.315 6.150 6.219 25,241,366 -0.06(-0.93%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.15(+2.50%)
Mar 28, 2018 6.048 6.132 6.012 6.124 20,643,324 +0.07(+1.13%)
Mar 27, 2018 6.181 6.203 6.024 6.056 16,308,916 -0.13(-2.15%)
Mar 26, 2018 6.201 6.229 6.108 6.189 12,337,979 +0.10(+1.59%)
Mar 23, 2018 6.076 6.213 6.056 6.092 25,005,116 +0.04(+0.66%)
Mar 22, 2018 6.072 6.146 6.022 6.052 18,177,550 -0.10(-1.70%)
Mar 21, 2018 6.128 6.177 6.092 6.156 24,878,568 +0.04(+0.72%)
Mar 20, 2018 6.132 6.140 6.028 6.112 25,480,240 -0.01(-0.20%)
Mar 19, 2018 6.237 6.269 6.116 6.124 35,142,056 -0.14(-2.19%)
Mar 16, 2018 6.285 6.376 6.245 6.261 30,932,276 -0.04(-0.70%)
Mar 15, 2018 6.297 6.334 6.193 6.305 20,956,990 -0.05(-0.76%)
Mar 14, 2018 6.478 6.478 6.295 6.354 21,757,680 -0.10(-1.56%)
Mar 13, 2018 6.531 6.543 6.424 6.454 18,288,612 -0.07(-1.05%)
Mar 12, 2018 6.458 6.535 6.438 6.523 15,689,864 +0.07(+1.12%)
Mar 09, 2018 6.430 6.482 6.394 6.450 12,702,071 +0.10(+1.58%)
Mar 08, 2018 6.418 6.426 6.293 6.350 17,794,906 -0.06(-0.88%)
Mar 07, 2018 6.323 6.406 14,820,363 -0.10(-1.61%)
Mar 06, 2018 6.551 6.583 6.494 6.511 18,509,940 +0.04(+0.62%)
Mar 05, 2018 6.289 6.474 6.269 6.470 18,713,858 +0.14(+2.29%)
Mar 02, 2018 6.257 6.346 6.193 6.325 31,314,808 +0.01(+0.19%)
Mar 01, 2018 6.297 6.402 6.225 6.313 27,810,980 +0.05(+0.80%)
Feb 28, 2018 6.440 6.450 6.259 6.263 32,513,752 -0.19(-2.93%)
Feb 27, 2018 6.569 6.585 6.440 6.452 23,810,220 -0.14(-2.20%)
Feb 26, 2018 6.625 6.625 6.529 6.597 20,095,764 +0.02(+0.31%)
Feb 23, 2018 6.561 6.581 6.436 6.577 20,610,714 +0.06(+0.99%)
Feb 22, 2018 6.472 6.513 22,250,824 +0.07(+1.12%)
Feb 21, 2018 6.489 6.601 6.432 6.440 21,984,298 +0.06(+0.88%)
Feb 20, 2018 6.271 6.444 6.259 6.384 27,851,020 +0.09(+1.47%)
Feb 16, 2018 6.291 6.291 6.291 0 +0.03(+0.41%)
Feb 15, 2018 6.355 6.358 6.239 6.266 24,251,196 -0.01(-0.18%)
Feb 14, 2018 5.989 6.318 5.954 6.278 36,601,432 +0.25(+4.15%)
Feb 13, 2018 5.989 6.064 5.966 6.027 13,025,300 +0.01(+0.13%)
Feb 12, 2018 6.012 6.073 5.958 6.019 18,940,380 +0.06(+1.03%)
Feb 09, 2018 5.935 5.989 5.758 5.958 36,747,512 +0.14(+2.38%)
Feb 08, 2018 6.073 6.081 5.819 5.819 36,191,692 -0.09(-1.50%)
Feb 07, 2018 6.166 6.174 5.908 5.908 44,281,212 -0.27(-4.36%)
Feb 06, 2018 6.008 6.224 5.985 6.177 34,301,512 +0.21(+3.58%)
Feb 05, 2018 6.147 6.227 5.846 5.964 19,988,862 -0.20(-3.28%)
Feb 02, 2018 6.193 6.243 6.135 6.166 20,903,746 -0.22(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.